Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.629,42 +56,68 (+0,10%)
FSSA Regional China A Acc (0P00006OHZ.SI)
SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
Al cierre: 04:00AM SGT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 4,2551 | 4,2551 | 4,2551 | 4,2551 | 4,2551 | - |
| 26 jun 2024 | 4,3109 | 4,3109 | 4,3109 | 4,3109 | 4,3109 | - |
| 25 jun 2024 | 4,2962 | 4,2962 | 4,2962 | 4,2962 | 4,2962 | - |
| 24 jun 2024 | 4,2763 | 4,2763 | 4,2763 | 4,2763 | 4,2763 | - |
| 21 jun 2024 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | - |
| 20 jun 2024 | 4,3607 | 4,3607 | 4,3607 | 4,3607 | 4,3607 | - |
| 19 jun 2024 | 4,3885 | 4,3885 | 4,3885 | 4,3885 | 4,3885 | - |
| 18 jun 2024 | 4,3184 | 4,3184 | 4,3184 | 4,3184 | 4,3184 | - |
| 14 jun 2024 | 4,3333 | 4,3333 | 4,3333 | 4,3333 | 4,3333 | - |
| 13 jun 2024 | 4,3208 | 4,3208 | 4,3208 | 4,3208 | 4,3208 | - |
| 12 jun 2024 | 4,2471 | 4,2471 | 4,2471 | 4,2471 | 4,2471 | - |
| 11 jun 2024 | 4,3023 | 4,3023 | 4,3023 | 4,3023 | 4,3023 | - |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | - |
| 06 jun 2024 | 4,3642 | 4,3642 | 4,3642 | 4,3642 | 4,3642 | - |
| 05 jun 2024 | 4,3217 | 4,3217 | 4,3217 | 4,3217 | 4,3217 | - |
| 04 jun 2024 | 4,3098 | 4,3098 | 4,3098 | 4,3098 | 4,3098 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 4,2324 | 4,2324 | 4,2324 | 4,2324 | 4,2324 | - |
| 30 may 2024 | 4,2793 | 4,2793 | 4,2793 | 4,2793 | 4,2793 | - |
| 29 may 2024 | 4,3384 | 4,3384 | 4,3384 | 4,3384 | 4,3384 | - |
| 28 may 2024 | 4,4028 | 4,4028 | 4,4028 | 4,4028 | 4,4028 | - |
| 27 may 2024 | 4,4046 | 4,4046 | 4,4046 | 4,4046 | 4,4046 | - |
| 24 may 2024 | 4,3469 | 4,3469 | 4,3469 | 4,3469 | 4,3469 | - |
| 23 may 2024 | 4,4031 | 4,4031 | 4,4031 | 4,4031 | 4,4031 | - |
| 21 may 2024 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | - |
| 20 may 2024 | 4,4944 | 4,4944 | 4,4944 | 4,4944 | 4,4944 | - |
| 17 may 2024 | 4,4715 | 4,4715 | 4,4715 | 4,4715 | 4,4715 | - |
| 16 may 2024 | 4,4773 | 4,4773 | 4,4773 | 4,4773 | 4,4773 | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 4,4331 | 4,4331 | 4,4331 | 4,4331 | 4,4331 | - |
| 13 may 2024 | 4,4492 | 4,4492 | 4,4492 | 4,4492 | 4,4492 | - |
| 10 may 2024 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | - |
| 09 may 2024 | 4,3781 | 4,3781 | 4,3781 | 4,3781 | 4,3781 | - |
| 08 may 2024 | 4,3355 | 4,3355 | 4,3355 | 4,3355 | 4,3355 | - |
| 07 may 2024 | 4,3605 | 4,3605 | 4,3605 | 4,3605 | 4,3605 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 4,2711 | 4,2711 | 4,2711 | 4,2711 | 4,2711 | - |
| 30 abr 2024 | 4,2657 | 4,2657 | 4,2657 | 4,2657 | 4,2657 | - |
| 29 abr 2024 | 4,2320 | 4,2320 | 4,2320 | 4,2320 | 4,2320 | - |
| 26 abr 2024 | 4,1939 | 4,1939 | 4,1939 | 4,1939 | 4,1939 | - |
| 25 abr 2024 | 4,1158 | 4,1158 | 4,1158 | 4,1158 | 4,1158 | - |
| 24 abr 2024 | 4,1391 | 4,1391 | 4,1391 | 4,1391 | 4,1391 | - |
| 23 abr 2024 | 4,0419 | 4,0419 | 4,0419 | 4,0419 | 4,0419 | - |
| 22 abr 2024 | 3,9947 | 3,9947 | 3,9947 | 3,9947 | 3,9947 | - |
| 19 abr 2024 | 3,9598 | 3,9598 | 3,9598 | 3,9598 | 3,9598 | - |
| 18 abr 2024 | 4,0503 | 4,0503 | 4,0503 | 4,0503 | 4,0503 | - |
| 17 abr 2024 | 3,9977 | 3,9977 | 3,9977 | 3,9977 | 3,9977 | - |
| 16 abr 2024 | 3,9718 | 3,9718 | 3,9718 | 3,9718 | 3,9718 | - |
| 15 abr 2024 | 4,0562 | 4,0562 | 4,0562 | 4,0562 | 4,0562 | - |
| 12 abr 2024 | 4,0985 | 4,0985 | 4,0985 | 4,0985 | 4,0985 | - |
| 11 abr 2024 | 4,1384 | 4,1384 | 4,1384 | 4,1384 | 4,1384 | - |
| 09 abr 2024 | 4,0988 | 4,0988 | 4,0988 | 4,0988 | 4,0988 | - |
| 08 abr 2024 | 4,0574 | 4,0574 | 4,0574 | 4,0574 | 4,0574 | - |
| 05 abr 2024 | 4,0754 | 4,0754 | 4,0754 | 4,0754 | 4,0754 | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 4,0955 | 4,0955 | 4,0955 | 4,0955 | 4,0955 | - |
| 02 abr 2024 | 4,1351 | 4,1351 | 4,1351 | 4,1351 | 4,1351 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 4,0734 | 4,0734 | 4,0734 | 4,0734 | 4,0734 | - |
| 27 mar 2024 | 4,0539 | 4,0539 | 4,0539 | 4,0539 | 4,0539 | - |
| 26 mar 2024 | 4,0610 | 4,0610 | 4,0610 | 4,0610 | 4,0610 | - |
| 25 mar 2024 | 4,0599 | 4,0599 | 4,0599 | 4,0599 | 4,0599 | - |
| 22 mar 2024 | 4,0821 | 4,0821 | 4,0821 | 4,0821 | 4,0821 | - |
| 21 mar 2024 | 4,1192 | 4,1192 | 4,1192 | 4,1192 | 4,1192 | - |
| 20 mar 2024 | 4,0538 | 4,0538 | 4,0538 | 4,0538 | 4,0538 | - |
| 19 mar 2024 | 4,0582 | 4,0582 | 4,0582 | 4,0582 | 4,0582 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 4,0845 | 4,0845 | 4,0845 | 4,0845 | 4,0845 | - |
| 14 mar 2024 | 4,1223 | 4,1223 | 4,1223 | 4,1223 | 4,1223 | - |
| 13 mar 2024 | 4,1298 | 4,1298 | 4,1298 | 4,1298 | 4,1298 | - |
| 12 mar 2024 | 4,1565 | 4,1565 | 4,1565 | 4,1565 | 4,1565 | - |
| 11 mar 2024 | 4,0623 | 4,0623 | 4,0623 | 4,0623 | 4,0623 | - |
| 08 mar 2024 | 3,9998 | 3,9998 | 3,9998 | 3,9998 | 3,9998 | - |
| 07 mar 2024 | 3,9919 | 3,9919 | 3,9919 | 3,9919 | 3,9919 | - |
| 06 mar 2024 | 3,9982 | 3,9982 | 3,9982 | 3,9982 | 3,9982 | - |
| 05 mar 2024 | 3,9596 | 3,9596 | 3,9596 | 3,9596 | 3,9596 | - |
| 04 mar 2024 | 4,0160 | 4,0160 | 4,0160 | 4,0160 | 4,0160 | - |
| 01 mar 2024 | 3,9989 | 3,9989 | 3,9989 | 3,9989 | 3,9989 | - |
| 29 feb 2024 | 4,0106 | 4,0106 | 4,0106 | 4,0106 | 4,0106 | - |
| 28 feb 2024 | 3,9832 | 3,9832 | 3,9832 | 3,9832 | 3,9832 | - |
| 27 feb 2024 | 4,0235 | 4,0235 | 4,0235 | 4,0235 | 4,0235 | - |
| 26 feb 2024 | 4,0337 | 4,0337 | 4,0337 | 4,0337 | 4,0337 | - |
| 23 feb 2024 | 4,0305 | 4,0305 | 4,0305 | 4,0305 | 4,0305 | - |
| 22 feb 2024 | 4,0242 | 4,0242 | 4,0242 | 4,0242 | 4,0242 | - |
| 21 feb 2024 | 3,9941 | 3,9941 | 3,9941 | 3,9941 | 3,9941 | - |
| 20 feb 2024 | 3,9411 | 3,9411 | 3,9411 | 3,9411 | 3,9411 | - |
| 19 feb 2024 | 3,9255 | 3,9255 | 3,9255 | 3,9255 | 3,9255 | - |
| 16 feb 2024 | 3,9764 | 3,9764 | 3,9764 | 3,9764 | 3,9764 | - |
| 15 feb 2024 | 3,8941 | 3,8941 | 3,8941 | 3,8941 | 3,8941 | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 3,8619 | 3,8619 | 3,8619 | 3,8619 | 3,8619 | - |
| 08 feb 2024 | 3,8733 | 3,8733 | 3,8733 | 3,8733 | 3,8733 | - |
| 07 feb 2024 | 3,8711 | 3,8711 | 3,8711 | 3,8711 | 3,8711 | - |
| 06 feb 2024 | 3,8645 | 3,8645 | 3,8645 | 3,8645 | 3,8645 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 3,7309 | 3,7309 | 3,7309 | 3,7309 | 3,7309 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.